Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.50	17.74	17.42	17.50	119,607	-0.23(-1.30%)
May 27, 2010	17.39	17.73	17.38	17.73	82,337	+0.66(+3.89%)
May 26, 2010	17.23	17.40	17.03	17.06	308,784	-0.02(-0.14%)
May 25, 2010	16.64	17.09	16.51	17.09	313,895	+0.03(+0.15%)
May 24, 2010	17.29	17.37	17.06	17.06	294,015	-0.28(-1.61%)
May 21, 2010	16.75	17.37	16.67	17.34	705,164	+0.29(+1.70%)
May 20, 2010	17.09	17.39	17.05	17.05	244,891	-0.76(-4.26%)
May 19, 2010	17.81	17.97	17.53	17.81	418,464	-0.11(-0.63%)
May 18, 2010	18.35	18.41	17.84	17.93	490,599	-0.29(-1.57%)
May 17, 2010	18.26	18.30	17.87	18.21	228,375	+0.02(+0.13%)
May 14, 2010	18.19	18.45	18.05	18.19	108,763	-0.39(-2.09%)
May 13, 2010	18.76	18.83	18.56	18.58	119,313	-0.23(-1.22%)
May 12, 2010	18.57	18.82	18.57	18.81	135,777	+0.28(+1.49%)
May 11, 2010	18.66	18.76	18.49	18.53	284,672	-0.01(-0.04%)
May 10, 2010	18.41	18.54	18.36	18.54	338,794	+0.83(+4.68%)
May 07, 2010	17.92	18.11	17.47	17.71	270,387	-0.34(-1.86%)
May 06, 2010	18.60	37.32	0.0231	18.05	574,204	-0.62(-3.30%)
May 05, 2010	18.69	18.88	18.60	18.66	181,200	-0.22(-1.14%)
May 04, 2010	19.12	19.12	18.76	18.88	73,059	-0.47(-2.44%)
May 03, 2010	19.20	19.39	19.15	19.35	197,677	+0.27(+1.39%)
Apr 30, 2010	19.43	19.43	19.08	19.08	158,212	-0.32(-1.65%)
Apr 29, 2010	19.30	19.45	19.28	19.40	104,967	+0.28(+1.46%)
Apr 28, 2010	19.05	19.17	18.96	19.12	313,371	+0.16(+0.85%)
Apr 27, 2010	19.35	19.46	18.93	18.96	292,156	-0.52(-2.65%)
Apr 26, 2010	19.59	19.64	19.46	19.47	792,678	-0.09(-0.48%)
Apr 23, 2010	19.40	19.58	19.35	19.57	193,042	+0.17(+0.86%)
Apr 22, 2010	19.17	19.42	19.11	19.40	365,678	+0.10(+0.53%)
Apr 21, 2010	19.34	19.40	19.21	19.30	90,323	-0.02(-0.08%)
Apr 20, 2010	19.23	19.32	19.21	19.32	39,530	+0.23(+1.22%)
Apr 19, 2010	18.95	19.10	18.88	19.08	75,108	+0.06(+0.30%)
Apr 16, 2010	19.36	19.36	18.95	19.03	76,730	-0.39(-1.99%)
Apr 15, 2010	19.41	19.47	19.36	19.41	107,055	+0.01(+0.04%)
Apr 14, 2010	19.23	19.41	19.19	19.41	106,826	+0.28(+1.45%)
Apr 13, 2010	19.11	19.15	19.01	19.13	142,470	+0.01(+0.04%)
Apr 12, 2010	19.10	19.18	19.10	19.12	163,020	+0.04(+0.23%)
Apr 09, 2010	18.98	19.08	18.98	19.08	108,028	+0.14(+0.72%)
Apr 08, 2010	18.75	18.98	18.75	18.94	126,667	+0.07(+0.38%)
Apr 07, 2010	18.95	19.00	18.78	18.87	1,450,396	-0.11(-0.56%)
Apr 06, 2010	18.85	19.01	18.85	18.98	339,603	+0.08(+0.43%)
Apr 05, 2010	18.79	18.89	18.75	18.89	436,100	+0.20(+1.09%)
Apr 01, 2010	18.64	18.69	18.69	18.69	76,527	+0.17(+0.92%)
Mar 31, 2010	18.50	18.61	18.45	18.52	164,239	-0.04(-0.20%)
Mar 30, 2010	18.60	18.61	18.51	18.56	115,832	-0.02(-0.10%)
Mar 29, 2010	18.54	18.59	18.54	18.57	55,644	+0.12(+0.64%)
Mar 26, 2010	18.50	18.58	18.38	18.46	85,779	+0.01(+0.06%)
Mar 25, 2010	18.66	18.72	18.45	18.45	222,849	-0.07(-0.39%)
Mar 24, 2010	18.51	18.61	18.51	18.52	235,591	-0.08(-0.43%)
Mar 23, 2010	18.46	18.61	18.43	18.60	107,822	+0.16(+0.89%)
Mar 22, 2010	18.20	18.46	18.20	18.43	55,370	+0.11(+0.60%)
Mar 19, 2010	18.35	18.36	18.27	18.32	128,076	-0.13(-0.69%)
Mar 18, 2010	18.49	18.54	18.41	18.45	94,458	-0.06(-0.30%)
Mar 17, 2010	18.45	18.57	18.43	18.50	61,552	+0.14(+0.77%)
Mar 16, 2010	18.22	18.38	18.22	18.36	96,664	+0.19(+1.05%)
Mar 15, 2010	18.07	18.19	18.07	18.17	196,589	-0.03(-0.18%)
Mar 12, 2010	18.29	18.29	18.15	18.20	112,398	+0.00(+0.03%)
Mar 11, 2010	18.11	18.20	18.08	18.20	31,920	+0.08(+0.44%)
Mar 10, 2010	18.05	18.18	18.05	18.12	916,321	+0.10(+0.53%)
Mar 09, 2010	17.93	18.10	17.92	18.02	42,119	+0.03(+0.19%)
Mar 08, 2010	17.99	17.99	17.95	17.99	12,174	+0.02(+0.13%)
Mar 05, 2010	17.77	17.97	17.76	17.97	100,658	+0.29(+1.62%)
Mar 04, 2010	17.64	17.68	17.59	17.68	18,139	+0.06(+0.34%)
Mar 03, 2010	17.67	17.75	17.62	17.62	24,192	+0.02(+0.12%)
Mar 02, 2010	17.61	17.68	17.58	17.60	181,019	+0.06(+0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.